Gulf Keystone Petroleum【GKP.GB】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
영국
AQSE
Gulf Keystone Petroleum (GKP.GB)
Gulf Keystone Petroleum (GKP.GB) 과거

Gulf Keystone Petroleum (GKP.GB)

171.00

4.50

(2.70%)

마감 18 1월 1:30AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	10	6.4308681672	155.5	172	153	0	0	DE
4	32.5	24.4360902256	133	172	131	0	0	DE
12	40	31.8725099602	125.5	172	125.5	0	0	DE
26	28	20.3636363636	137.5	172	111	0	0	DE
52	53.5	47.7678571429	112	172	80	0	0	DE
156	-44.5	-21.1904761905	210	313	80	0	0	DE
260	-37.5	-18.4729064039	203	313	66.5	91	150.5	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737131340	165.5	-5.5	-3.22	172	172	165.5	0
1737044940	171	5.5	3.32	165.5	171	165.5	0
1736955300	165.5	2.5	1.53	165.5	165.5	164	0
1736869080	163	7.5	4.82	160	163	157.5	0
1736782500	155.5	2.5	1.63	156.5	156.5	155.5	0
1736524020	153	-1	-0.65	155.5	155.5	153	0
1736439600	154	-1.5	-0.96	157.5	157.5	154	0
1736353620	155.5	-1	-0.64	155.5	155.5	155.5	0
1736264400	156.5	1	0.64	152	156.5	152	0
1736180880	155.5	-5.5	-3.42	157.5	160	155.5	0
1735918500	161	9	5.92	155.5	161	154	0
1735832160	152	11	7.80	145.5	152	145.5	0
1735662660	141	0	0.00	141	141	141	0
1735576260	141	3.5	2.55	140	141	140	0
1735313700	137.5	1	0.73	140	140	136.5	0
1735057680	136.5	0	0.00	136.5	136.5	136.5	0
1734971280	136.5	0	0.00	133	136.5	132	0
1734712200	136.5	2.5	1.87	133	136.5	131	0
1734622440	134	-2.5	-1.83	138.5	138.5	134	0
1734536340	136.5	1	0.74	134	136.5	134	0
1734449880	135.5	-2	-1.45	136.5	140	135.5	0
1734366420	137.5	-2.5	-1.79	138.5	140	136.5	0
1734104460	140	1.5	1.08	140	140	138.5	0
1734020880	138.5	0	0.00	137.5	140	137.5	0
1733931060	138.5	1	0.73	137.5	138.5	137.5	0
1733848080	137.5	-3.5	-2.48	141	143	137.5	0
1733761860	141	2.5	1.81	135.5	141	134	0
1733495700	138.5	-3.5	-2.46	140	143	138.5	0
1733416140	142	-3.5	-2.41	144	145.5	142	0
1733326500	145.5	0	0.00	144	146.5	144	0
1733239800	145.5	-1	-0.68	146.5	146.5	144	0
1733156940	146.5	-2	-1.35	148.5	148.5	146.5	0
1732897620	148.5	1	0.68	148.5	148.5	148.5	0
1732808160	147.5	-1	-0.67	148.5	150	147.5	0
1732721820	148.5	1	0.68	147.5	148.5	147.5	0
1732638480	147.5	4.5	3.15	143	148.5	143	0
1732548840	143	0	0.00	143	144	143	0
1732289460	143	0	0.00	143	144	143	0
1732203480	143	1	0.70	142	144	142	0
1732120140	142	1	0.71	140	142	140	0
1732033620	141	-1	-0.70	143	145.5	141	0
1731947580	142	-1	-0.70	140	145.5	140	0
1731688080	143	5.5	4.00	137.5	143	136.5	0
1731598260	137.5	7.5	5.77	134	137.5	132	0
1731511920	130	2.5	1.96	131	131	128.5	0
1731428820	127.5	-5.5	-4.14	132	133	127.5	0
1731342540	133	-1	-0.75	134	135.5	133	0
1731083160	134	-1.5	-1.11	135.5	137.5	134	0
1730993820	135.5	7	5.45	135.5	136.5	135.5	0
1730910480	128.5	0	0.00	128.5	128.5	128.5	0
1730824080	128.5	-1.5	-1.15	130	130	128.5	0
1730737740	130	1.5	1.17	128.5	130	128.5	0
1730475300	128.5	-1.5	-1.15	126.5	130	126.5	0
1730388900	130	2.5	1.96	128.5	130	128.5	0
1730305440	127.5	0	0.00	125.5	127.5	125.5	0
1730193840	127.5	-1	-0.78	126.5	128.5	126.5	0
1730132940	128.5	0	0.00	131	131	128.5	0
1729869960	128.5	1	0.78	125.5	128.5	125.5	0
1729783680	127.5	0	0.00	131	131	127.5	0
1729697340	127.5	-5.5	-4.14	133	133	127.5	0
1729610340	133	9	7.26	127.5	133	127.5	0
1729524420	124	-2.5	-1.98	127.5	128.5	124	0
1729262100	126.5	1	0.80	128.5	128.5	126.5	0

Gulf Keystone Petroleum

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관